Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Depot Inc (OP: ECDP )

0.1055 -0.0055 (-4.95%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.430 1.750 1.410 1.500 225,818 +0.05(+3.45%)
Jul 29, 2021 1.090 1.590 1.090 1.450 282,338 +0.39(+36.79%)
Jul 28, 2021 1.010 1.060 1.000 1.060 113,980 +0.05(+4.95%)
Jul 27, 2021 1.070 1.090 1.010 1.010 83,352 -0.02(-1.94%)
Jul 26, 2021 1.070 1.100 1.020 1.030 73,272 -0.03(-3.10%)
Jul 23, 2021 1.085 1.140 1.000 1.063 85,287 -0.05(-4.66%)
Jul 22, 2021 1.195 1.200 1.100 1.115 102,878 -0.08(-7.08%)
Jul 21, 2021 1.210 1.210 1.135 1.200 38,853 -0.01(-0.83%)
Jul 20, 2021 1.260 1.300 1.120 1.210 142,247 -0.04(-3.20%)
Jul 19, 2021 1.355 1.420 1.205 1.250 84,912 -0.10(-7.41%)
Jul 16, 2021 1.276 1.460 1.250 1.350 77,139 +0.11(+8.87%)
Jul 15, 2021 1.380 1.535 1.190 1.240 172,725 -0.12(-8.82%)
Jul 14, 2021 1.530 1.550 1.180 1.360 107,703 -0.16(-10.53%)
Jul 13, 2021 1.620 1.740 1.480 1.520 99,626 -0.08(-5.00%)
Jul 12, 2021 1.750 1.900 1.590 1.600 84,470 -0.17(-9.60%)
Jul 09, 2021 1.660 1.800 1.660 1.770 55,014 +0.07(+4.42%)
Jul 08, 2021 1.800 1.800 1.650 1.695 34,854 -0.10(-5.83%)
Jul 07, 2021 1.650 1.900 1.650 1.800 105,259 +0.13(+7.78%)
Jul 06, 2021 1.900 2.000 1.600 1.670 150,006 -0.22(-11.64%)
Jul 02, 2021 2.055 2.060 1.800 1.890 126,046 -0.08(-4.06%)
Jul 01, 2021 1.950 2.040 1.950 1.970 74,530 +0.01(+0.56%)
Jun 30, 2021 1.980 2.070 1.920 1.959 86,831 -0.00(-0.05%)
Jun 29, 2021 2.050 2.070 1.900 1.960 128,641 -0.06(-2.97%)
Jun 28, 2021 2.275 2.275 1.900 2.020 160,128 -0.23(-10.22%)
Jun 25, 2021 2.430 2.500 2.100 2.250 106,821 -0.19(-7.79%)
Jun 24, 2021 2.200 2.500 2.090 2.440 142,287 +0.14(+6.09%)
Jun 23, 2021 2.080 2.465 2.010 2.300 127,196 +0.30(+15.00%)
Jun 22, 2021 2.230 2.330 1.950 2.000 140,162 -0.23(-10.31%)
Jun 21, 2021 2.380 2.510 2.200 2.230 75,610 -0.21(-8.61%)
Jun 18, 2021 2.550 2.540 2.290 2.440 55,522 -0.10(-3.94%)
Jun 17, 2021 2.520 2.550 2.430 2.540 74,535 +0.09(+3.67%)
Jun 16, 2021 2.250 2.490 2.250 2.450 62,390 +0.12(+4.93%)
Jun 15, 2021 2.380 2.400 2.220 2.335 104,437 -0.09(-3.87%)
Jun 14, 2021 2.730 2.730 2.320 2.429 114,393 -0.24(-9.03%)
Jun 11, 2021 2.290 2.783 2.230 2.670 169,287 +0.31(+13.14%)
Jun 10, 2021 2.893 2.893 2.210 2.360 348,177 -0.53(-18.34%)
Jun 09, 2021 3.260 3.260 2.530 2.890 267,249 -0.30(-9.40%)
Jun 08, 2021 2.850 3.250 2.800 3.190 500,297 +0.45(+16.36%)
Jun 07, 2021 2.410 2.800 2.393 2.741 344,831 +0.39(+16.66%)
Jun 04, 2021 2.217 2.350 2.200 2.350 151,348 +0.11(+4.91%)
Jun 03, 2021 2.210 2.250 2.180 2.240 181,586 +0.06(+2.75%)
Jun 02, 2021 2.020 2.180 2.010 2.180 159,471 +0.17(+8.46%)
Jun 01, 2021 1.940 2.060 1.940 2.010 176,168 +0.13(+6.91%)
May 28, 2021 1.810 1.900 1.760 1.880 93,794 +0.09(+4.82%)
May 27, 2021 1.863 1.900 1.790 1.794 45,277 -0.06(-3.05%)
May 26, 2021 1.930 2.000 1.700 1.850 87,984 -0.05(-2.68%)
May 25, 2021 1.995 1.995 1.795 1.901 72,502 +0.10(+5.76%)
May 24, 2021 2.045 2.070 1.750 1.798 78,654 -0.20(-10.12%)
May 21, 2021 1.830 2.000 1.730 2.000 103,720 +0.22(+12.33%)
May 20, 2021 1.787 1.950 1.650 1.780 113,812 +0.00(+0.03%)
May 19, 2021 1.660 1.940 1.650 1.780 168,651 +0.09(+5.33%)
May 18, 2021 1.470 1.700 1.470 1.690 99,978 +0.22(+14.69%)
May 17, 2021 1.610 1.610 1.350 1.474 70,815 -0.11(-6.74%)
May 14, 2021 1.175 1.605 1.150 1.580 188,859 +0.40(+33.90%)
May 13, 2021 1.170 1.180 1.150 1.180 37,561 +0.00(+0.00%)
May 12, 2021 1.150 1.180 1.150 1.180 72,924 -0.01(-0.84%)
May 11, 2021 1.330 1.340 1.110 1.190 58,647 -0.14(-10.19%)
May 10, 2021 1.420 1.420 1.220 1.325 54,239 -0.10(-7.34%)
May 07, 2021 1.400 1.470 1.300 1.430 43,339 -0.05(-3.38%)
May 06, 2021 1.530 1.530 1.360 1.480 27,318 -0.02(-1.33%)
May 05, 2021 1.370 1.550 1.250 1.500 87,817 +0.10(+7.53%)
May 04, 2021 1.100 1.450 1.010 1.395 108,293 +0.29(+26.82%)
May 03, 2021 1.440 1.460 0.7500 1.100 132,100 -0.36(-24.79%)
Apr 30, 2021 1.530 1.530 1.400 1.462 18,600 -0.07(-4.41%)
Apr 29, 2021 1.500 1.530 1.400 1.530 71,073 +0.03(+2.00%)
Apr 28, 2021 1.500 1.550 1.500 1.500 41,083 -0.01(-0.66%)
Apr 27, 2021 1.500 1.550 1.500 1.510 62,891 +0.01(+0.67%)
Apr 26, 2021 1.555 1.555 1.500 1.500 48,927 -0.04(-2.79%)
Apr 23, 2021 1.548 1.590 1.510 1.543 31,400 +0.01(+0.85%)
Apr 22, 2021 1.590 1.610 1.500 1.530 37,905 -0.06(-3.77%)
Apr 21, 2021 1.620 1.620 1.500 1.590 38,421 +0.01(+0.63%)
Apr 20, 2021 1.635 1.690 1.500 1.580 27,704 -0.03(-1.86%)
Apr 19, 2021 1.550 1.750 1.550 1.610 76,419 +0.05(+3.21%)
Apr 16, 2021 1.690 1.770 1.550 1.560 46,800 -0.12(-7.14%)
Apr 15, 2021 1.800 1.830 1.600 1.680 75,900 -0.07(-4.00%)
Apr 14, 2021 1.800 1.850 1.610 1.750 76,348 -0.01(-0.57%)
Apr 13, 2021 1.710 1.770 1.700 1.760 40,892 +0.06(+3.53%)
Apr 12, 2021 1.605 1.700 1.560 1.700 33,343 +0.10(+6.25%)
Apr 09, 2021 1.870 1.900 1.550 1.600 65,400 -0.26(-14.21%)
Apr 08, 2021 1.900 1.950 1.670 1.865 78,615 -0.03(-1.53%)
Apr 07, 2021 1.890 1.950 1.750 1.894 30,967 +0.01(+0.48%)
Apr 06, 2021 1.720 2.080 1.650 1.885 78,675 +0.15(+8.33%)
Apr 05, 2021 1.950 1.975 1.600 1.740 71,212 -0.14(-7.45%)
Apr 01, 2021 1.810 1.960 1.600 1.880 40,400 +0.00(+0.27%)
Mar 31, 2021 1.800 1.900 1.600 1.875 62,902 +0.07(+4.17%)
Mar 30, 2021 1.820 1.820 1.720 1.800 40,482 -0.02(-1.10%)
Mar 29, 2021 1.800 1.820 1.760 1.820 31,367 +0.00(+0.14%)
Mar 26, 2021 2.000 2.000 1.800 1.817 26,300 +0.02(+0.97%)
Mar 25, 2021 1.845 1.990 1.760 1.800 25,080 +0.04(+2.27%)
Mar 24, 2021 1.996 2.000 1.760 1.760 40,692 -0.24(-12.00%)
Mar 23, 2021 2.050 2.090 1.990 2.000 29,725 -0.01(-0.50%)
Mar 22, 2021 2.100 2.130 1.980 2.010 70,614 -0.09(-4.28%)
Mar 19, 2021 2.000 2.200 2.000 2.100 35,700 +0.07(+3.45%)
Mar 18, 2021 2.065 2.180 2.000 2.030 65,668 +0.03(+1.50%)
Mar 17, 2021 2.150 2.150 1.980 2.000 59,627 -0.01(-0.50%)
Mar 16, 2021 2.110 2.140 1.990 2.010 61,551 -0.10(-4.74%)
Mar 15, 2021 2.130 2.300 2.000 2.110 76,162 +0.01(+0.48%)
Mar 12, 2021 2.100 2.150 1.990 2.100 125,300 +0.10(+5.00%)
Mar 11, 2021 2.000 2.100 1.950 2.000 67,625 +0.05(+2.56%)
Mar 10, 2021 1.908 2.070 1.800 1.950 66,333 +0.15(+8.33%)
Mar 09, 2021 1.810 2.090 1.700 1.800 66,101 -0.04(-2.17%)
Mar 08, 2021 2.100 2.200 1.794 1.840 55,175 -0.23(-11.24%)
Mar 05, 2021 1.660 2.200 1.550 2.073 85,000 +0.41(+24.95%)
Mar 04, 2021 1.790 1.910 1.650 1.659 88,832 -0.14(-7.83%)
Mar 03, 2021 1.910 2.000 1.510 1.800 170,759 -0.09(-4.99%)
Mar 02, 2021 2.050 2.350 1.750 1.895 178,177 -0.18(-8.48%)
Mar 01, 2021 2.260 2.270 2.060 2.070 76,211 -0.19(-8.41%)
Feb 26, 2021 2.275 2.350 2.250 2.260 50,500 -0.01(-0.59%)
Feb 25, 2021 2.450 2.500 2.250 2.273 80,700 -0.18(-7.20%)
Feb 24, 2021 2.700 2.700 2.300 2.450 64,266 +0.03(+1.32%)
Feb 23, 2021 2.720 2.790 2.300 2.418 113,125 -0.30(-11.10%)
Feb 22, 2021 2.740 2.810 2.600 2.720 89,862 -0.05(-1.81%)
Feb 19, 2021 2.700 2.810 2.690 2.770 108,300 +0.06(+2.21%)
Feb 18, 2021 2.685 2.800 2.580 2.710 149,898 +0.01(+0.37%)
Feb 17, 2021 2.740 2.780 2.590 2.700 99,094 -0.03(-1.10%)
Feb 16, 2021 2.740 2.780 2.560 2.730 140,291 +0.09(+3.41%)
Feb 12, 2021 2.580 2.740 2.560 2.640 117,100 +0.04(+1.54%)
Feb 11, 2021 2.620 2.720 2.560 2.600 130,380 -0.12(-4.41%)
Feb 10, 2021 2.810 2.810 2.550 2.720 146,522 -0.05(-1.81%)
Feb 09, 2021 2.700 2.800 2.595 2.770 191,304 +0.07(+2.59%)
Feb 08, 2021 2.780 2.810 2.600 2.700 134,162 -0.08(-2.88%)
Feb 05, 2021 2.500 2.930 2.500 2.780 339,200 +0.25(+9.88%)
Feb 04, 2021 2.750 2.820 2.300 2.530 241,259 -0.16(-5.95%)
Feb 03, 2021 2.020 2.750 2.020 2.690 408,215 +0.58(+27.49%)
Feb 02, 2021 2.205 2.300 2.100 2.110 130,255 -0.14(-6.22%)
Feb 01, 2021 2.410 2.500 2.150 2.250 150,217 -0.25(-10.00%)
Jan 29, 2021 2.500 2.580 2.450 2.500 113,400 +0.00(+0.00%)
Jan 28, 2021 2.670 2.670 2.410 2.500 133,194 -0.13(-4.96%)
Jan 27, 2021 2.570 2.670 2.500 2.631 187,236 +0.07(+2.75%)
Jan 26, 2021 2.380 2.750 2.350 2.560 264,191 +0.22(+9.45%)
Jan 25, 2021 2.910 2.950 2.200 2.339 341,237 -0.58(-19.90%)
Jan 22, 2021 3.070 3.070 2.850 2.920 165,400 +0.02(+0.69%)
Jan 21, 2021 2.840 3.100 2.840 2.900 313,737 +0.01(+0.35%)
Jan 20, 2021 2.350 3.180 2.250 2.890 370,772 +0.55(+23.40%)
Jan 19, 2021 3.470 3.470 2.060 2.342 588,802 -1.14(-32.77%)
Jan 15, 2021 5.530 5.580 2.100 3.483 1,787,400 -1.43(-29.05%)
Jan 14, 2021 4.430 4.990 4.200 4.910 418,288 +0.71(+16.90%)
Jan 13, 2021 3.900 4.740 3.760 4.200 574,277 +0.52(+14.13%)
Jan 12, 2021 3.250 3.980 3.010 3.680 712,923 +0.69(+23.08%)
Jan 11, 2021 2.460 4.440 2.410 2.990 679,841 +0.54(+22.04%)
Jan 08, 2021 2.000 2.470 1.970 2.450 278,400 +0.48(+24.37%)
Jan 07, 2021 1.620 1.990 1.620 1.970 374,578 +0.33(+20.12%)
Jan 06, 2021 1.550 1.690 1.550 1.640 207,666 +0.12(+7.89%)
Jan 05, 2021 1.650 1.660 1.430 1.520 412,646 -0.08(-5.00%)
Jan 04, 2021 1.670 1.670 1.450 1.600 328,797 +0.16(+11.11%)
Dec 31, 2020 1.440 1.440 1.440 295,034 +0.04(+2.86%)
Dec 30, 2020 1.440 1.440 1.290 1.400 295,034 +0.11(+8.53%)
Dec 29, 2020 1.275 1.450 1.230 1.290 225,112 +0.05(+3.74%)
Dec 28, 2020 1.220 1.250 1.110 1.244 158,481 +0.04(+3.63%)
Dec 24, 2020 1.080 1.210 1.070 1.200 60,400 +0.09(+8.11%)
Dec 23, 2020 1.200 1.220 1.090 1.110 144,324 -0.08(-6.72%)
Dec 22, 2020 1.300 1.300 1.120 1.190 130,812 +0.01(+0.85%)
Dec 21, 2020 1.120 1.200 1.060 1.180 142,324 +0.06(+5.36%)
Dec 18, 2020 1.040 1.130 0.9050 1.120 306,700 -0.03(-2.61%)
Dec 17, 2020 1.330 1.330 1.110 1.150 260,997 -0.05(-4.17%)
Dec 16, 2020 1.250 1.420 1.080 1.200 393,442 +0.10(+9.09%)
Dec 15, 2020 0.9500 1.100 0.8500 1.100 174,831 +0.20(+22.22%)
Dec 14, 2020 0.7500 0.9000 0.7500 0.9000 222,561 +0.14(+18.42%)
Dec 11, 2020 0.6800 0.8000 0.6475 0.7600 377,800 +0.11(+16.92%)
Dec 10, 2020 0.6100 0.6700 0.5000 0.6500 1,184,710 +0.04(+6.56%)
Dec 09, 2020 0.5200 0.6650 0.5200 0.6100 4,341 -0.02(-3.17%)
Dec 08, 2020 0.6300 0.6300 0.6300 0.6300 4,388 +0.11(+21.15%)
Dec 07, 2020 0.5200 0.5200 0.5200 41 +0.00(+0.00%)
Dec 03, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 02, 2020 0.5100 0.5200 0.5100 0.5200 3,229 +0.17(+48.57%)
Dec 01, 2020 0.3500 0.3500 0.3500 0.3500 5,302 +0.11(+45.83%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 1,357 +0.00(+0.00%)
Nov 25, 2020 0.2400 0.2400 0.2400 0 -0.18(-42.86%)
Nov 24, 2020 0.4200 0.4200 0.4200 86 +0.00(+0.00%)
Nov 23, 2020 0.4200 0.4200 0.4200 5 +0.00(+0.00%)
Nov 20, 2020 0.4200 0.4200 0.4200 0.4200 500 -0.08(-16.00%)
Nov 19, 2020 0.5000 0.5000 0.5000 0.5000 3,590 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5000 0.5000 0.5000 751 +0.00(+0.00%)
Nov 16, 2020 0.5000 0.5000 0.5000 0 +0.31(+163.16%)
Nov 13, 2020 0.1900 0.1900 0.1900 0.1900 1,800 +0.03(+18.68%)
Nov 11, 2020 0.1601 0.1601 0.1601 0 +0.00(+0.00%)
Nov 10, 2020 0.1000 0.2500 0.1000 0.1601 108,778 +0.14(+593.07%)
Nov 09, 2020 0.0230 0.0231 0.0230 0.0231 1,226 -0.03(-53.80%)
Nov 06, 2020 0.0500 0.0500 0.0500 8 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 120 -0.02(-33.24%)
Nov 03, 2020 0.0749 0.0749 0.0749 0 -0.07(-46.50%)
Nov 02, 2020 0.1400 0.1400 0.1400 1 +0.00(+0.00%)
Oct 30, 2020 0.1400 0.1400 0.1400 1 +0.00(+0.00%)
Oct 28, 2020 0.1400 0.1400 0.1400 0 +0.10(+250.00%)
Oct 27, 2020 0.0749 0.0749 0.0400 0.0400 620 -0.13(-76.73%)
Oct 26, 2020 0.1097 0.1719 0.1097 0.1719 280 +0.12(+243.80%)
Oct 23, 2020 0.0500 0.0500 0.0500 8 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Oct 16, 2020 0.0500 0.0500 0.0500 0.0500 400 +0.03(+136.97%)
Oct 15, 2020 0.0211 0.0211 0.0211 0.0211 214 -0.02(-47.25%)
Oct 14, 2020 0.0400 0.0400 0.0400 12 +0.00(+0.00%)
Oct 13, 2020 0.0999 0.1979 0.0400 0.0400 3,560 -0.06(-60.00%)
Oct 12, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.08(+449.45%)
Oct 08, 2020 0.0182 0.0182 0.0182 0 +0.00(+34.81%)
Oct 07, 2020 0.0135 0.0135 0.0135 1 +0.00(+0.00%)
Oct 02, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Sep 28, 2020 0.0135 0.0135 0.0135 0 -0.09(-87.18%)
Sep 23, 2020 0.1053 0.1053 0.1053 0 +0.00(+0.00%)
Sep 21, 2020 0.1053 0.1053 0.1053 0 +0.00(+0.00%)
Sep 18, 2020 0.1053 0.1053 0.1053 0.1053 400 +0.09(+611.49%)
Sep 17, 2020 0.0148 0.0148 0.0148 0.0148 2,003 +0.00(+16.54%)
Sep 16, 2020 0.0127 0.0127 0.0127 0.0127 101 +0.00(+0.79%)
Sep 11, 2020 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Sep 09, 2020 0.0126 0.0126 0.0126 0 -0.00(-21.74%)
Sep 04, 2020 0.0161 0.0161 0.0161 0 -0.02(-60.25%)
Sep 03, 2020 0.0405 0.0405 0.0405 0.0405 4,600 +0.01(+52.83%)
Sep 02, 2020 0.0265 0.0265 0.0265 0.0265 260 +0.01(+112.00%)
Sep 01, 2020 0.0125 0.0125 0.0125 0.0125 2,029 +0.00(+3.31%)
Aug 31, 2020 0.0121 0.0121 0.0121 0.0121 100 -0.01(-29.65%)
Aug 28, 2020 0.0172 0.0172 0.0172 0.0172 100 +0.01(+42.15%)
Aug 24, 2020 0.0121 0.0121 0.0121 0 -0.00(-19.87%)
Aug 21, 2020 0.0203 0.0203 0.0151 0.0151 17,800 +0.00(+0.00%)
Aug 20, 2020 0.0151 0.0151 0.0151 0.0151 1,890 -0.00(-11.18%)
Aug 17, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 13, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 12, 2020 0.0170 0.0170 0.0170 1 +0.00(+0.00%)
Aug 11, 2020 0.0460 0.0460 0.0170 0.0170 33,140 -0.02(-52.78%)
Aug 10, 2020 0.0360 0.0360 0.0360 1 +0.00(+0.00%)
Aug 07, 2020 0.0360 0.0360 0.0360 0.0360 400 +0.00(+0.00%)
Aug 06, 2020 0.0360 0.0360 0.0360 4 +0.00(+0.00%)
Aug 04, 2020 0.0360 0.0360 0.0360 0 -0.16(-82.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.